79.71
price up icon2.46%   1.91
after-market 시간 외 거래: 79.71
loading

American States Water Co 주식 (AWR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $80.79 $77.77 $3.02 252,540.0 +2.46%
2025-04-02 $78.69 $77.67 $1.02 161,097.0 -1.22%
2025-04-01 $79.53 $78.10 $1.43 210,631.0 +0.10%
2025-03-31 $79.58 $78.08 $1.50 289,237.0 +1.27%
2025-03-28 $78.20 $76.48 $1.72 146,715.0 +2.12%
2025-03-27 $76.76 $75.64 $1.12 124,629.0 +0.63%
2025-03-26 $75.82 $74.48 $1.33 127,679.0 +1.54%
2025-03-25 $74.78 $73.76 $1.02 215,855.0 -0.36%
2025-03-24 $76.24 $74.50 $1.74 142,487.0 -0.95%
2025-03-21 $76.32 $74.67 $1.65 597,765.0 -0.24%
2025-03-20 $76.64 $75.47 $1.17 195,539.0 -1.41%
2025-03-19 $77.57 $75.80 $1.77 152,332.0 -0.51%
2025-03-18 $78.16 $76.54 $1.62 185,364.0 -1.17%
2025-03-17 $79.38 $77.55 $1.83 228,258.0 -1.54%
2025-03-14 $79.36 $77.84 $1.52 184,508.0 +1.55%
2025-03-13 $78.52 $77.57 $0.95 131,632.0 +0.58%
2025-03-12 $79.70 $76.67 $3.03 223,408.0 -3.11%
2025-03-11 $81.82 $79.99 $1.83 447,079.0 -1.15%
2025-03-10 $81.72 $79.71 $2.01 317,363.0 +1.85%
2025-03-07 $80.17 $77.90 $2.27 358,180.0 +1.95%
2025-03-06 $78.21 $75.86 $2.35 183,787.0 +0.61%
2025-03-05 $78.11 $76.92 $1.19 157,029.0 -0.12%

American States Water Co 주식 (AWR) 연도별 가격 이력

이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

American States Water Co 주식 (AWR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $80.79 $77.67 $3.12 876,808.0 +1.31%
2025-03 $81.82 $73.76 $8.06 4,701,222.0 +2.80%
2025-02 $78.77 $71.40 $7.37 3,751,576.0 +2.74%
2025-01 $78.14 $70.30 $7.84 3,607,818.0 -4.14%

American States Water Co 주식 (AWR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $86.19 $77.07 $9.12 3,484,554.0 -8.52%
2024-11 $87.20 $81.37 $5.83 4,593,943.0 +3.46%
2024-10 $87.50 $81.75 $5.75 3,718,786.0 -1.00%
2024-09 $85.50 $80.00 $5.50 4,321,152.0 +2.30%
2024-08 $85.59 $79.49 $6.10 3,773,295.0 -1.34%
2024-07 $83.89 $71.16 $12.73 3,796,159.0 +13.72%
2024-06 $74.14 $69.46 $4.68 4,160,725.0 -1.39%
2024-05 $79.43 $70.84 $8.59 4,568,827.0 +3.88%
2024-04 $72.57 $66.03 $6.54 4,623,567.0 -1.94%
2024-03 $74.40 $69.98 $4.42 4,701,984.0 +1.16%
2024-02 $77.23 $70.34 $6.89 4,516,203.0 -4.28%
2024-01 $81.32 $74.28 $7.04 4,166,267.0 -7.24%

American States Water Co 주식 (AWR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $85.72 $78.82 $6.90 3,506,699.0 +0.65%
2023-11 $84.00 $76.72 $7.28 3,647,171.0 +2.37%
2023-10 $80.76 $75.20 $5.56 3,653,468.0 -0.80%
2023-09 $85.86 $77.66 $8.20 3,625,801.0 -6.57%
2023-08 $89.73 $84.10 $5.63 3,788,987.0 -4.75%
2023-07 $89.93 $83.24 $6.69 5,747,688.0 +1.62%
2023-06 $92.85 $84.26 $8.59 5,326,689.0 -2.05%
2023-05 $92.69 $86.58 $6.11 3,181,975.0 +0.08%
2023-04 $95.08 $87.63 $7.45 2,738,865.0 -0.16%
2023-03 $89.01 $82.51 $6.50 4,452,538.0 -0.46%
2023-02 $99.19 $89.17 $10.02 2,638,755.0 -5.17%
2023-01 $97.50 $91.47 $6.03 3,551,428.0 +1.75%
utilities_regulated_water CWT
$49.55
price up icon 2.16%
utilities_regulated_water SJW
$54.74
price up icon 1.61%
$66.57
price up icon 4.23%
$28.82
price down icon 14.05%
$35.29
price up icon 2.62%
자본화:     |  볼륨(24시간):